Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2024 | - | - | - | - | - | - |
Jun 06, 2024 | 1.2341 | 1.2341 | 1.2341 | 1.2341 | 1.2341 | - |
Jun 05, 2024 | 1.2346 | 1.2346 | 1.2346 | 1.2346 | 1.2346 | - |
Jun 04, 2024 | 1.2342 | 1.2342 | 1.2342 | 1.2342 | 1.2342 | - |
Jun 03, 2024 | 1.2325 | 1.2325 | 1.2325 | 1.2325 | 1.2325 | - |
May 31, 2024 | 1.2305 | 1.2305 | 1.2305 | 1.2305 | 1.2305 | - |
May 30, 2024 | 1.2303 | 1.2303 | 1.2303 | 1.2303 | 1.2303 | - |
May 29, 2024 | 1.2298 | 1.2298 | 1.2298 | 1.2298 | 1.2298 | - |
May 28, 2024 | 1.2333 | 1.2333 | 1.2333 | 1.2333 | 1.2333 | - |
May 27, 2024 | 1.2342 | 1.2342 | 1.2342 | 1.2342 | 1.2342 | - |
May 24, 2024 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | 1.2330 | - |
May 23, 2024 | 1.2335 | 1.2335 | 1.2335 | 1.2335 | 1.2335 | - |
May 22, 2024 | 1.2363 | 1.2363 | 1.2363 | 1.2363 | 1.2363 | - |
May 21, 2024 | 1.2366 | 1.2366 | 1.2366 | 1.2366 | 1.2366 | - |
May 20, 2024 | 1.2355 | 1.2355 | 1.2355 | 1.2355 | 1.2355 | - |
May 17, 2024 | 1.2357 | 1.2357 | 1.2357 | 1.2357 | 1.2357 | - |
May 16, 2024 | 1.2377 | 1.2377 | 1.2377 | 1.2377 | 1.2377 | - |
May 15, 2024 | 1.2373 | 1.2373 | 1.2373 | 1.2373 | 1.2373 | - |
May 14, 2024 | 1.2324 | 1.2324 | 1.2324 | 1.2324 | 1.2324 | - |
May 13, 2024 | 1.2337 | 1.2337 | 1.2337 | 1.2337 | 1.2337 | - |
May 10, 2024 | 1.2332 | 1.2332 | 1.2332 | 1.2332 | 1.2332 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 1.2347 | 1.2347 | 1.2347 | 1.2347 | 1.2347 | - |
May 07, 2024 | 1.2349 | 1.2349 | 1.2349 | 1.2349 | 1.2349 | - |
May 06, 2024 | 1.2291 | 1.2291 | 1.2291 | 1.2291 | 1.2291 | - |
May 03, 2024 | 1.2276 | 1.2276 | 1.2276 | 1.2276 | 1.2276 | - |
May 02, 2024 | 1.2243 | 1.2243 | 1.2243 | 1.2243 | 1.2243 | - |
Apr 30, 2024 | 1.2252 | 1.2252 | 1.2252 | 1.2252 | 1.2252 | - |
Apr 29, 2024 | 1.2266 | 1.2266 | 1.2266 | 1.2266 | 1.2266 | - |
Apr 26, 2024 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | - |
Apr 25, 2024 | 1.2216 | 1.2216 | 1.2216 | 1.2216 | 1.2216 | - |
Apr 24, 2024 | 1.2244 | 1.2244 | 1.2244 | 1.2244 | 1.2244 | - |
Apr 23, 2024 | 1.2271 | 1.2271 | 1.2271 | 1.2271 | 1.2271 | - |
Apr 22, 2024 | 1.2256 | 1.2256 | 1.2256 | 1.2256 | 1.2256 | - |
Apr 19, 2024 | 1.2241 | 1.2241 | 1.2241 | 1.2241 | 1.2241 | - |
Apr 18, 2024 | 1.2246 | 1.2246 | 1.2246 | 1.2246 | 1.2246 | - |
Apr 17, 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
Apr 16, 2024 | 1.2246 | 1.2246 | 1.2246 | 1.2246 | 1.2246 | - |
Apr 15, 2024 | 1.2295 | 1.2295 | 1.2295 | 1.2295 | 1.2295 | - |
Apr 12, 2024 | 1.2334 | 1.2334 | 1.2334 | 1.2334 | 1.2334 | - |
Apr 11, 2024 | 1.2295 | 1.2295 | 1.2295 | 1.2295 | 1.2295 | - |
Apr 10, 2024 | 1.2321 | 1.2321 | 1.2321 | 1.2321 | 1.2321 | - |
Apr 09, 2024 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | 1.2340 | - |
Apr 08, 2024 | 1.2319 | 1.2319 | 1.2319 | 1.2319 | 1.2319 | - |
Apr 05, 2024 | 1.2324 | 1.2324 | 1.2324 | 1.2324 | 1.2324 | - |
Apr 04, 2024 | 1.2333 | 1.2333 | 1.2333 | 1.2333 | 1.2333 | - |
Apr 03, 2024 | 1.2314 | 1.2314 | 1.2314 | 1.2314 | 1.2314 | - |
Apr 02, 2024 | 1.2314 | 1.2314 | 1.2314 | 1.2314 | 1.2314 | - |
Mar 28, 2024 | 1.2347 | 1.2347 | 1.2347 | 1.2347 | 1.2347 | - |
Mar 28, 2024 | 0.025197 Dividend | |||||
Mar 27, 2024 | 1.2589 | 1.2589 | 1.2589 | 1.2589 | 1.2337 | - |
Mar 26, 2024 | 1.2573 | 1.2573 | 1.2573 | 1.2573 | 1.2321 | - |
Mar 25, 2024 | 1.2568 | 1.2568 | 1.2568 | 1.2568 | 1.2316 | - |
Mar 22, 2024 | 1.2577 | 1.2577 | 1.2577 | 1.2577 | 1.2325 | - |
Mar 21, 2024 | 1.2552 | 1.2552 | 1.2552 | 1.2552 | 1.2301 | - |
Mar 20, 2024 | 1.2532 | 1.2532 | 1.2532 | 1.2532 | 1.2281 | - |
Mar 19, 2024 | 1.2529 | 1.2529 | 1.2529 | 1.2529 | 1.2278 | - |
Mar 18, 2024 | 1.2529 | 1.2529 | 1.2529 | 1.2529 | 1.2278 | - |
Mar 15, 2024 | 1.2534 | 1.2534 | 1.2534 | 1.2534 | 1.2283 | - |
Mar 14, 2024 | 1.2538 | 1.2538 | 1.2538 | 1.2538 | 1.2287 | - |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | 1.2555 | 1.2555 | 1.2555 | 1.2555 | 1.2304 | - |
Mar 11, 2024 | 1.2555 | 1.2555 | 1.2555 | 1.2555 | 1.2304 | - |
Mar 08, 2024 | 1.2557 | 1.2557 | 1.2557 | 1.2557 | 1.2306 | - |
Mar 07, 2024 | 1.2532 | 1.2532 | 1.2532 | 1.2532 | 1.2281 | - |
Mar 06, 2024 | 1.2517 | 1.2517 | 1.2517 | 1.2517 | 1.2266 | - |
Mar 05, 2024 | 1.2515 | 1.2515 | 1.2515 | 1.2515 | 1.2265 | - |
Mar 04, 2024 | 1.2495 | 1.2495 | 1.2495 | 1.2495 | 1.2245 | - |
Mar 01, 2024 | 1.2485 | 1.2485 | 1.2485 | 1.2485 | 1.2235 | - |
Feb 29, 2024 | 1.2472 | 1.2472 | 1.2472 | 1.2472 | 1.2222 | - |
Feb 28, 2024 | 1.2462 | 1.2462 | 1.2462 | 1.2462 | 1.2213 | - |
Feb 27, 2024 | 1.2463 | 1.2463 | 1.2463 | 1.2463 | 1.2214 | - |
Feb 26, 2024 | 1.2478 | 1.2478 | 1.2478 | 1.2478 | 1.2228 | - |
Feb 23, 2024 | 1.2490 | 1.2490 | 1.2490 | 1.2490 | 1.2240 | - |
Feb 22, 2024 | 1.2466 | 1.2466 | 1.2466 | 1.2466 | 1.2216 | - |
Feb 21, 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2211 | - |
Feb 20, 2024 | 1.2475 | 1.2475 | 1.2475 | 1.2475 | 1.2225 | - |
Feb 19, 2024 | 1.2464 | 1.2464 | 1.2464 | 1.2464 | 1.2215 | - |
Feb 16, 2024 | 1.2462 | 1.2462 | 1.2462 | 1.2462 | 1.2213 | - |
Feb 15, 2024 | 1.2475 | 1.2475 | 1.2475 | 1.2475 | 1.2225 | - |
Feb 14, 2024 | 1.2461 | 1.2461 | 1.2461 | 1.2461 | 1.2212 | - |
Feb 13, 2024 | 1.2446 | 1.2446 | 1.2446 | 1.2446 | 1.2197 | - |
Feb 12, 2024 | 1.2458 | 1.2458 | 1.2458 | 1.2458 | 1.2209 | - |
Feb 09, 2024 | 1.2448 | 1.2448 | 1.2448 | 1.2448 | 1.2199 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 1.2469 | 1.2469 | 1.2469 | 1.2469 | 1.2219 | - |
Feb 06, 2024 | 1.2465 | 1.2465 | 1.2465 | 1.2465 | 1.2216 | - |
Feb 05, 2024 | 1.2461 | 1.2461 | 1.2461 | 1.2461 | 1.2212 | - |
Feb 02, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2250 | - |
Feb 01, 2024 | 1.2515 | 1.2515 | 1.2515 | 1.2515 | 1.2265 | - |
Jan 31, 2024 | 1.2503 | 1.2503 | 1.2503 | 1.2503 | 1.2253 | - |
Jan 30, 2024 | 1.2475 | 1.2475 | 1.2475 | 1.2475 | 1.2225 | - |
Jan 29, 2024 | 1.2474 | 1.2474 | 1.2474 | 1.2474 | 1.2224 | - |
Jan 26, 2024 | 1.2447 | 1.2447 | 1.2447 | 1.2447 | 1.2198 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | 1.2404 | 1.2404 | 1.2404 | 1.2404 | 1.2156 | - |
Jan 22, 2024 | 1.2416 | 1.2416 | 1.2416 | 1.2416 | 1.2167 | - |
Jan 19, 2024 | 1.2391 | 1.2391 | 1.2391 | 1.2391 | 1.2143 | - |
Jan 18, 2024 | 1.2384 | 1.2384 | 1.2384 | 1.2384 | 1.2136 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |